Shanghai Xinmei Real Estate Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.490	15.500	14.870	15.270	15.270	45,542,346
2025-10-22	16.110	16.110	15.420	15.570	15.570	50,286,035
2025-10-21	16.430	16.510	15.990	16.110	16.110	38,407,154
2025-10-20	16.900	17.060	16.200	16.350	16.350	40,484,064
2025-10-17	17.430	17.780	16.630	16.660	16.660	56,467,871
2025-10-16	17.500	17.800	17.260	17.430	17.430	49,598,772
2025-10-15	16.750	17.780	16.550	17.730	17.730	92,675,328
2025-10-14	15.770	17.300	15.770	16.660	16.660	82,247,713
2025-10-13	15.750	15.960	15.340	15.730	15.730	43,865,739
2025-10-10	16.700	16.900	16.200	16.240	16.240	31,537,233
2025-10-09	16.550	17.040	16.350	16.740	16.740	44,755,600
2025-09-30	16.350	16.700	16.220	16.530	16.530	37,962,726
2025-09-29	15.500	16.500	15.480	16.410	16.410	70,922,394
2025-09-26	16.000	16.100	15.470	15.470	15.470	35,286,061
2025-09-25	15.360	16.260	15.310	16.100	16.100	66,016,243
2025-09-24	14.550	15.500	14.550	15.480	15.480	46,388,645
2025-09-23	15.170	15.280	14.470	14.720	14.720	41,456,886
2025-09-22	15.380	15.480	14.900	15.190	15.190	41,927,770
2025-09-19	15.710	15.980	15.450	15.490	15.490	27,899,539
2025-09-18	16.260	16.300	15.500	15.660	15.660	58,906,530
2025-09-17	15.910	16.630	15.760	16.390	16.390	52,175,744
2025-09-16	16.100	16.450	15.630	15.940	15.940	47,324,977
2025-09-15	15.910	16.320	15.850	15.870	15.870	33,507,587
2025-09-12	16.290	16.490	15.600	15.960	15.960	47,362,957
2025-09-11	16.000	16.240	15.830	16.200	16.200	38,868,470
2025-09-10	16.100	16.200	15.780	16.110	16.110	45,106,394
2025-09-09	16.460	16.790	16.180	16.280	16.280	45,335,994
2025-09-08	16.670	17.300	16.420	16.610	16.610	82,338,156
2025-09-05	15.540	16.750	15.310	16.660	16.660	137,429,380
2025-09-04	14.600	16.180	14.600	15.670	15.670	144,159,303
2025-09-03	14.980	15.060	14.370	14.710	14.710	60,079,028
2025-09-02	15.230	15.530	14.760	14.890	14.890	46,150,321
2025-09-01	15.100	15.390	14.760	15.340	15.340	43,671,028
2025-08-29	15.040	15.480	14.810	15.200	15.200	41,794,258
2025-08-28	14.500	15.250	14.500	15.070	15.070	47,383,225
2025-08-27	15.630	15.750	14.680	14.710	14.710	69,928,037
2025-08-26	16.010	16.190	15.610	15.700	15.700	42,843,835
2025-08-25	15.600	16.140	15.400	15.980	15.980	56,821,934
2025-08-22	14.650	15.780	14.610	15.500	15.500	68,225,910
2025-08-21	14.810	15.000	14.650	14.710	14.710	29,362,730
2025-08-20	15.190	15.250	14.610	14.880	14.880	39,007,784
2025-08-19	14.860	15.140	14.730	14.920	14.920	35,362,184
2025-08-18	14.380	15.050	14.370	14.940	14.940	67,194,985
2025-08-15	13.850	14.470	13.800	14.370	14.370	55,133,244
2025-08-14	14.010	14.100	13.610	13.890	13.890	37,632,577
2025-08-13	14.140	14.230	13.910	14.120	14.120	31,710,996
2025-08-12	14.420	14.420	13.860	14.120	14.120	45,491,834
2025-08-11	14.390	14.620	14.290	14.400	14.400	31,629,694
2025-08-08	14.680	15.020	14.300	14.380	14.380	51,165,061
2025-08-07	15.020	15.070	14.410	14.650	14.650	37,173,665
2025-08-06	14.920	15.050	14.760	15.010	15.010	23,102,815
2025-08-05	14.650	14.930	14.570	14.910	14.910	25,878,101
2025-08-04	14.480	14.640	14.280	14.610	14.610	29,859,009
2025-08-01	14.000	14.910	13.910	14.640	14.640	64,438,742
2025-07-31	14.740	14.990	13.830	13.990	13.990	66,609,855
2025-07-30	15.010	15.310	14.760	14.900	14.900	36,961,957
2025-07-29	14.850	15.100	14.740	14.980	14.980	28,341,920
2025-07-28	14.550	14.960	14.430	14.850	14.850	31,733,773
2025-07-25	14.950	14.970	14.730	14.770	14.770	25,180,756
2025-07-24	14.400	15.000	14.350	14.960	14.960	55,518,665

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.7700 CNY
2021-06-04	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.